Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.42 43.10 42.09 42.17 2,262,180 -0.22(-0.52%)
Sep 29, 2022 42.62 42.67 41.84 42.39 1,787,603 -0.71(-1.66%)
Sep 28, 2022 42.30 43.43 42.30 43.10 2,903,554 +0.76(+1.80%)
Sep 27, 2022 43.12 43.38 41.87 42.34 3,059,089 -0.43(-1.00%)
Sep 26, 2022 42.96 43.59 42.59 42.77 2,088,611 -0.54(-1.25%)
Sep 23, 2022 43.51 43.67 42.62 43.31 3,417,280 -0.79(-1.79%)
Sep 22, 2022 45.22 45.38 43.96 44.10 2,088,082 -1.04(-2.30%)
Sep 21, 2022 45.95 46.43 45.12 45.14 2,473,141 -0.59(-1.29%)
Sep 20, 2022 45.71 45.98 45.32 45.73 2,114,455 -0.33(-0.72%)
Sep 19, 2022 44.86 46.18 44.81 46.06 2,023,536 +0.72(+1.59%)
Sep 16, 2022 45.33 45.37 44.74 45.34 3,137,941 -0.44(-0.97%)
Sep 15, 2022 45.33 46.34 45.31 45.79 2,083,148 +0.48(+1.07%)
Sep 14, 2022 45.33 45.52 44.72 45.30 2,032,125 +0.07(+0.15%)
Sep 13, 2022 45.91 46.07 45.01 45.24 2,557,851 -1.55(-3.32%)
Sep 12, 2022 46.50 47.00 46.38 46.79 2,058,200 +0.51(+1.10%)
Sep 09, 2022 45.89 46.40 45.85 46.28 1,789,958 +0.67(+1.47%)
Sep 08, 2022 44.29 45.63 44.13 45.61 2,186,048 +0.95(+2.12%)
Sep 07, 2022 43.74 44.71 43.52 44.66 1,824,890 +0.88(+2.01%)
Sep 06, 2022 44.70 44.70 43.51 43.78 2,992,133 -0.68(-1.53%)
Sep 02, 2022 45.16 45.62 44.23 44.46 1,756,732 -0.29(-0.66%)
Sep 01, 2022 44.92 45.04 44.29 44.75 2,446,513 -0.36(-0.80%)
Aug 31, 2022 45.54 45.73 45.04 45.11 1,824,077 -0.32(-0.71%)
Aug 30, 2022 45.84 45.85 45.06 45.44 1,840,662 -0.11(-0.25%)
Aug 29, 2022 45.83 46.00 45.44 45.55 1,675,686 -0.65(-1.41%)
Aug 26, 2022 47.65 47.77 46.17 46.20 1,341,179 -1.31(-2.75%)
Aug 25, 2022 46.87 47.59 46.79 47.51 1,347,341 +0.74(+1.58%)
Aug 24, 2022 46.82 47.00 46.55 46.77 1,206,237 -0.11(-0.24%)
Aug 23, 2022 47.11 47.44 46.86 46.88 946,819 -0.15(-0.32%)
Aug 22, 2022 47.53 47.61 46.94 47.03 1,430,570 -1.18(-2.45%)
Aug 19, 2022 48.70 48.74 48.00 48.22 1,928,616 -0.87(-1.77%)
Aug 18, 2022 48.94 49.13 48.69 49.09 1,310,868 +0.15(+0.31%)
Aug 17, 2022 49.05 49.22 48.59 48.94 1,474,668 -0.57(-1.15%)
Aug 16, 2022 48.88 49.71 48.74 49.50 1,341,354 +0.47(+0.96%)
Aug 15, 2022 48.39 49.05 48.24 49.03 932,339 +0.18(+0.37%)
Aug 12, 2022 48.41 48.87 48.14 48.85 1,168,331 +0.72(+1.49%)
Aug 11, 2022 47.85 48.32 47.85 48.13 1,806,504 +0.64(+1.35%)
Aug 10, 2022 46.92 47.70 46.75 47.49 1,993,044 +1.18(+2.55%)
Aug 09, 2022 46.13 46.33 45.96 46.31 1,048,407 +0.12(+0.27%)
Aug 08, 2022 46.44 46.67 46.05 46.18 964,699 +0.00(+0.00%)
Aug 05, 2022 45.55 46.36 45.44 46.18 1,757,829 +0.42(+0.91%)
Aug 04, 2022 46.09 46.09 45.66 45.77 1,311,675 -0.26(-0.58%)
Aug 03, 2022 45.79 46.25 45.49 46.03 1,161,135 +0.58(+1.27%)
Aug 02, 2022 45.86 45.94 45.38 45.45 2,407,087 -0.57(-1.23%)
Aug 01, 2022 45.70 46.23 45.33 46.02 2,878,126 +0.09(+0.19%)
Jul 29, 2022 45.33 46.13 45.26 45.94 2,345,981 +0.61(+1.34%)
Jul 28, 2022 45.19 45.38 44.61 45.33 1,464,576 +0.18(+0.40%)
Jul 27, 2022 44.38 45.40 44.38 45.15 2,012,640 +0.93(+2.10%)
Jul 26, 2022 44.30 44.76 44.10 44.22 1,949,023 -0.43(-0.95%)
Jul 25, 2022 44.21 44.82 44.06 44.65 1,676,726 +0.65(+1.48%)
Jul 22, 2022 44.41 44.80 43.67 44.00 1,422,537 -0.44(-1.00%)
Jul 21, 2022 44.09 44.44 43.67 44.44 1,823,143 +0.17(+0.38%)
Jul 20, 2022 43.57 44.36 43.51 44.27 1,380,813 +0.54(+1.23%)
Jul 19, 2022 42.97 43.89 42.94 43.73 1,848,483 +1.32(+3.12%)
Jul 18, 2022 42.71 43.21 42.23 42.41 1,440,501 +0.16(+0.38%)
Jul 15, 2022 41.55 42.48 41.21 42.25 2,288,878 +1.46(+3.57%)
Jul 14, 2022 40.65 40.87 40.28 40.79 2,006,654 -0.64(-1.55%)
Jul 13, 2022 41.65 41.76 41.02 41.43 2,655,649 -0.63(-1.51%)
Jul 12, 2022 41.62 42.69 41.60 42.07 1,843,116 +0.07(+0.16%)
Jul 11, 2022 42.10 42.30 41.81 42.00 931,424 -0.44(-1.03%)
Jul 08, 2022 42.68 42.77 42.13 42.44 1,030,592 -0.12(-0.29%)
Jul 07, 2022 42.36 42.78 42.35 42.56 1,084,461 +0.51(+1.22%)
Jul 06, 2022 42.13 42.36 41.58 42.05 1,597,576 -0.32(-0.76%)
Jul 05, 2022 41.46 42.39 40.87 42.37 1,636,929 +0.15(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.